athexgroup.gr
Indices
Last 30 days closing prices
30 days closing prices | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Price | Chg.% | Volume | Value | Max | Min | Market Cap | Week chg.% | Month chg.% | Year chg.% |
| May 25, 2020 | 290.23 | 6.67 | 61,569,126 | 30,774,698.56 | 290.23 | 272.07 | 2,448,995,173 | 6.67 | -14.86 | -67.21 |
| May 22, 2020 | 272.07 | 1.90 | 56,141,120 | 26,916,535.8 | 273.86 | 263.87 | 2,295,716,551 | -0.27 | -20.19 | -69.26 |
| May 21, 2020 | 267.01 | -0.27 | 30,372,992 | 17,502,951.23 | 274.25 | 266.14 | 2,253,043,592 | -2.13 | -21.68 | -69.83 |
| May 20, 2020 | 267.74 | -1.61 | 50,376,199 | 26,252,482.78 | 273.98 | 264.98 | 2,259,251,928 | -1.86 | -21.46 | -69.75 |
| May 19, 2020 | 272.11 | -5.70 | 70,030,602 | 32,599,437.56 | 299.96 | 269.56 | 2,296,127,195 | -0.26 | -20.18 | -69.26 |
| May 18, 2020 | 288.55 | 5.77 | 21,635,689 | 12,782,534.06 | 290.06 | 272.81 | 2,434,780,875 | 5.77 | -15.36 | -67.40 |
| May 15, 2020 | 272.81 | 1.78 | 47,126,646 | 21,374,799 | 282.5 | 268.03 | 2,302,006,462 | -11.84 | -19.97 | -69.18 |
| May 14, 2020 | 268.03 | -3.84 | 36,771,660 | 17,118,609.44 | 280.88 | 263.25 | 2,261,680,213 | -13.38 | -21.38 | -69.72 |
| May 13, 2020 | 278.72 | -9.67 | 67,320,889 | 35,680,802.84 | 308.57 | 273.84 | 2,351,832,300 | -9.93 | -18.24 | -68.51 |
| May 12, 2020 | 308.57 | -0.17 | 13,628,501 | 8,084,072.5 | 318.46 | 299.3 | 2,603,743,767 | -0.28 | -9.48 | -65.14 |
| May 11, 2020 | 309.1 | -0.11 | 8,213,583 | 4,562,453.48 | 317.08 | 308.82 | 2,608,206,532 | -0.11 | -9.33 | -65.08 |
| May 8, 2020 | 309.45 | -0.39 | 11,175,455 | 6,202,931.88 | 317.52 | 309.45 | 2,611,142,657 | -1.38 | -9.23 | -65.04 |
| May 7, 2020 | 310.65 | -0.99 | 14,546,959 | 9,090,375.78 | 321.31 | 308.72 | 2,621,298,353 | -0.99 | -8.87 | -64.90 |
| May 6, 2020 | 313.77 | -2.88 | 15,106,494 | 8,700,350.56 | 325.87 | 313.73 | 2,647,623,587 | 0.00 | -7.96 | -64.55 |
| May 5, 2020 | 323.09 | 3.33 | 14,297,055 | 8,478,549.19 | 327.69 | 312.67 | 2,726,272,910 | -9.87 | -5.22 | -63.50 |
| May 4, 2020 | 312.67 | -8.28 | 24,993,290 | 14,995,525.76 | 340.9 | 312.32 | 2,638,331,756 | -12.77 | -8.28 | -64.68 |
| Apr 30, 2020 | 340.9 | -4.90 | 34,210,137 | 20,909,979.31 | 363.86 | 338.38 | 2,876,572,237 | -4.90 | 5.90 | -61.49 |
| Apr 29, 2020 | 358.46 | 2.43 | 46,172,232 | 28,186,572.65 | 358.7 | 344.81 | 3,024,721,996 | 0.00 | 11.36 | -59.50 |
| Apr 28, 2020 | 349.95 | 5.12 | 36,433,581 | 24,111,873.41 | 350.66 | 332.9 | 2,952,953,464 | 14.05 | 8.71 | -60.46 |
| Apr 27, 2020 | 332.9 | 6.02 | 24,398,218 | 15,211,361.64 | 337.53 | 313.99 | 2,809,047,131 | 8.49 | 3.42 | -62.39 |
| Apr 24, 2020 | 313.99 | -3.15 | 22,773,334 | 14,484,700.69 | 324.19 | 312.04 | 2,649,479,290 | 2.33 | -2.46 | -64.53 |
| Apr 23, 2020 | 324.19 | 5.65 | 17,626,348 | 10,688,997.6 | 327.31 | 306.84 | 2,735,541,329 | 5.65 | 0.71 | -63.38 |
| Apr 22, 2020 | 306.84 | 1.04 | 18,019,701 | 11,611,271.13 | 317.79 | 303.69 | 2,589,133,430 | 0.00 | -4.68 | -65.34 |
| Apr 21, 2020 | 303.69 | -10.53 | 43,588,662 | 25,798,028 | 339.45 | 303.69 | 2,562,569,537 | -12.63 | -5.66 | -65.69 |
| Apr 16, 2020 | 339.45 | -2.34 | 16,544,183 | 11,019,013.89 | 354.96 | 339.45 | 2,864,351,929 | -2.34 | 5.45 | -61.65 |
| Apr 15, 2020 | 347.58 | -5.59 | 23,901,608 | 16,409,772.25 | 368.16 | 341.28 | 2,932,910,605 | 0.00 | 7.98 | -60.73 |
| Apr 14, 2020 | 368.16 | 0.76 | 20,664,247 | 14,654,652.47 | 373.91 | 365.1 | 3,106,537,258 | 0.70 | 14.37 | -58.41 |
PRESS RELEASES - INFORMATION
COMPANY ANNOUNCEMENTS
Search
Search
Toolbox
New Listings Prospectuses
ENTERSOFT Ενημερωτικό Δελτίο (24-Φεβ-2020) Laws and Regulations
Απόφαση 8 Services to facilitate the identification of shareholders at remote general meetings & provision of a 2-factor authentication procedure for investor access to electronic services of ATHEXCSD 27042020 Links
Market
Composite index
Calendar
FinancialCalendarPortlet
Asset Publisher
